日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＳＧ(6136)の株価時系列情報

ＯＳＧ(6136)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 617 634 615 632 18,000
2000/12/28 618 618 618 618 12,000
2000/12/27 632 632 618 618 13,000
2000/12/26 583 636 583 634 14,000
2000/12/25 581 583 580 583 31,000
2000/12/22 590 590 580 580 23,000
2000/12/21 590 594 590 590 18,000
2000/12/20 586 600 580 591 119,000
2000/12/19 604 604 580 590 33,000
2000/12/18 605 624 605 624 24,000
2000/12/15 646 646 641 641 46,000
2000/12/14 654 658 646 646 90,000
2000/12/13 659 659 634 655 14,000
2000/12/12 670 670 655 660 31,000
2000/12/11 670 670 654 655 22,000
2000/12/08 630 660 630 655 66,000
2000/12/07 670 670 640 640 6,000
2000/12/06 670 670 660 660 110,000
2000/12/05 670 675 664 664 58,000
2000/12/04 662 675 660 660 28,000
2000/12/01 687 687 663 663 51,000
2000/11/30 660 688 655 688 34,000
2000/11/29 660 668 648 668 32,000
2000/11/28 689 690 650 660 81,000
2000/11/27 685 695 685 694 179,000
2000/11/24 680 695 670 675 55,000
2000/11/22 659 670 655 670 597,000
2000/11/21 647 659 638 659 85,000
2000/11/20 656 656 645 645 39,000
2000/11/17 658 660 645 655 61,000
2000/11/16 665 666 657 657 144,000
2000/11/15 660 661 655 655 55,000
2000/11/14 625 645 625 640 33,000
2000/11/13 679 679 645 665 86,000
2000/11/10 664 673 664 669 89,000
2000/11/09 640 670 639 669 246,000
2000/11/08 644 670 640 670 135,000
2000/11/07 617 651 617 651 130,000
2000/11/06 605 620 605 617 32,000
2000/11/02 609 609 598 605 23,000
2000/11/01 588 620 588 609 19,000
2000/10/31 561 581 545 581 174,000
2000/10/30 580 590 560 560 57,000
2000/10/27 604 604 590 590 87,000
2000/10/26 620 620 599 605 232,000
2000/10/25 635 635 620 620 186,000
2000/10/24 615 620 615 620 19,000
2000/10/23 625 630 624 625 60,000
2000/10/20 620 628 616 625 30,000
2000/10/19 625 627 620 620 75,000
2000/10/18 630 630 620 625 88,000
2000/10/17 626 630 620 630 65,000
2000/10/16 615 630 610 611 67,000
2000/10/13 590 611 590 610 7,000
2000/10/12 609 615 595 615 41,000
2000/10/11 629 629 619 629 28,000
2000/10/10 615 625 615 619 19,000
2000/10/06 610 621 609 615 26,000
2000/10/05 630 633 630 630 41,000
2000/10/04 620 623 618 623 17,000
2000/10/03 648 648 620 629 12,000
2000/10/02 644 644 619 639 68,000
2000/09/29 595 650 595 650 26,000
2000/09/28 589 590 580 580 60,000
2000/09/27 617 617 588 590 66,000
2000/09/26 618 622 618 620 20,000
2000/09/25 602 620 602 620 39,000
2000/09/22 591 608 591 602 19,000
2000/09/21 590 640 590 640 30,000
2000/09/20 621 640 590 640 48,000
2000/09/19 580 620 579 620 44,000
2000/09/18 583 584 570 584 52,000
2000/09/14 580 583 571 583 20,000
2000/09/13 582 590 570 570 53,000
2000/09/12 600 600 581 582 46,000
2000/09/11 619 621 580 580 66,000
2000/09/08 590 620 585 619 75,000
2000/09/07 606 606 590 600 77,000
2000/09/06 636 636 605 606 29,000
2000/09/05 610 615 605 606 21,000
2000/09/04 630 650 620 621 80,000
2000/09/01 633 640 625 640 97,000
2000/08/31 650 655 630 635 52,000
2000/08/30 660 662 640 640 91,000
2000/08/29 677 677 660 672 74,000
2000/08/28 690 690 661 677 68,000
2000/08/25 675 690 672 690 128,000
2000/08/24 689 695 671 671 36,000
2000/08/23 699 699 685 690 71,000
2000/08/22 690 710 690 705 113,000
2000/08/21 694 694 667 694 113,000
2000/08/18 680 694 680 694 129,000
2000/08/17 677 685 676 676 242,000
2000/08/16 670 672 670 672 119,000
2000/08/15 672 677 672 672 144,000
2000/08/14 690 690 672 672 30,000
2000/08/11 676 690 676 683 61,000
2000/08/10 673 678 660 662 21,000
2000/08/09 650 679 650 673 116,000
2000/08/08 670 670 642 660 11,000
2000/08/07 641 668 641 668 49,000
2000/08/04 653 653 631 642 38,000
2000/08/03 667 667 650 654 14,000
2000/08/02 650 679 646 677 89,000
2000/08/01 650 681 640 680 149,000
2000/07/31 649 650 621 647 80,000
2000/07/28 661 671 650 650 111,000
2000/07/27 685 694 683 691 179,000
2000/07/26 666 689 666 685 67,000
2000/07/25 715 715 674 680 135,000
2000/07/24 705 715 705 714 1,049,000
2000/07/21 705 713 700 705 451,000
2000/07/19 686 704 680 701 504,000
2000/07/18 682 682 673 680 172,000
2000/07/17 650 690 650 663 196,000
2000/07/14 620 650 620 640 162,000
2000/07/13 655 655 620 620 196,000
2000/07/12 670 670 648 648 95,000
2000/07/11 670 680 660 660 273,000
2000/07/10 680 700 655 660 312,000
2000/07/07 685 685 669 680 262,000
2000/07/06 639 700 636 695 658,000
2000/07/05 635 645 635 640 190,000
2000/07/04 644 645 635 635 83,000
2000/07/03 616 649 616 635 171,000
2000/06/30 600 615 599 615 174,000
2000/06/29 570 601 570 600 323,000
2000/06/28 550 579 550 579 99,000
2000/06/27 541 570 541 570 94,000
2000/06/26 571 573 549 550 126,000
2000/06/23 519 575 517 571 674,000
2000/06/22 520 520 495 514 20,000
2000/06/21 500 520 500 519 104,000
2000/06/20 490 496 481 496 68,000
2000/06/19 480 485 473 480 105,000
2000/06/16 477 477 465 470 43,000
2000/06/15 490 490 476 477 119,000
2000/06/14 490 500 490 490 42,000
2000/06/13 505 505 490 490 43,000
2000/06/12 520 520 505 505 28,000
2000/06/09 515 520 515 520 60,000
2000/06/08 501 520 501 515 86,000
2000/06/07 480 510 480 510 19,000
2000/06/06 480 520 480 495 124,000
2000/06/05 490 500 481 490 41,000
2000/06/02 490 495 485 495 39,000
2000/06/01 480 487 480 485 60,000
2000/05/31 475 477 455 455 154,000
2000/05/30 491 511 491 500 137,000
2000/05/29 500 500 495 495 9,000
2000/05/26 498 498 480 480 20,000
2000/05/25 500 500 485 490 55,000
2000/05/24 501 501 490 491 85,000
2000/05/23 490 501 490 501 42,000
2000/05/22 509 509 500 500 34,000
2000/05/19 515 525 505 525 31,000
2000/05/18 516 518 511 515 46,000
2000/05/17 523 524 515 515 132,000
2000/05/16 524 524 510 515 83,000
2000/05/15 512 535 505 524 657,000
2000/05/12 495 527 489 505 776,000
2000/05/11 500 500 485 485 266,000
2000/05/10 532 540 530 530 138,000
2000/05/09 561 570 541 570 54,000
2000/05/08 549 562 549 562 16,000
2000/05/02 536 550 536 550 13,000
2000/05/01 555 560 529 532 38,000
2000/04/28 567 567 555 555 42,000
2000/04/27 570 570 566 566 40,000
2000/04/26 566 570 566 570 31,000
2000/04/25 580 580 565 566 26,000
2000/04/24 560 565 549 565 21,000
2000/04/21 584 594 582 582 79,000
2000/04/20 551 581 551 580 49,000
2000/04/19 570 585 560 585 209,000
2000/04/18 580 580 560 580 114,000
2000/04/17 579 580 520 567 132,000
2000/04/14 550 580 550 579 25,000
2000/04/13 585 592 570 590 199,000
2000/04/12 530 590 530 586 295,000
2000/04/11 542 546 525 525 91,000
2000/04/10 546 555 545 552 134,000
2000/04/07 518 555 510 546 260,000
2000/04/06 512 523 510 520 183,000
2000/04/05 490 518 490 517 237,000
2000/04/04 490 490 480 485 37,000
2000/04/03 488 490 475 479 16,000
2000/03/31 479 488 474 488 65,000
2000/03/30 480 480 474 474 68,000
2000/03/29 471 493 471 479 57,000
2000/03/28 490 490 450 480 103,000
2000/03/27 449 500 449 500 197,000
2000/03/24 450 450 445 446 48,000
2000/03/23 450 450 440 442 26,000
2000/03/22 440 450 435 450 34,000
2000/03/21 450 450 435 440 56,000
2000/03/17 447 450 440 450 50,000
2000/03/16 448 448 428 448 100,000
2000/03/15 441 459 440 458 169,000
2000/03/14 430 440 420 440 104,000
2000/03/13 420 430 420 430 109,000
2000/03/10 390 410 390 400 287,000
2000/03/09 391 400 391 396 82,000
2000/03/08 401 401 386 386 194,000
2000/03/07 420 421 400 401 70,000
2000/03/06 422 425 420 425 158,000
2000/03/03 419 422 410 420 59,000
2000/03/02 425 425 400 400 185,000
2000/03/01 417 427 410 422 140,000
2000/02/29 415 420 415 417 40,000
2000/02/28 420 430 411 415 25,000
2000/02/25 421 422 410 420 124,000
2000/02/24 425 435 420 420 44,000
2000/02/23 420 425 415 425 59,000
2000/02/22 424 426 421 423 49,000
2000/02/21 431 431 425 427 247,000
2000/02/18 427 431 421 431 151,000
2000/02/17 428 429 419 422 35,000
2000/02/16 430 430 420 428 54,000
2000/02/15 430 438 428 428 55,000
2000/02/14 430 448 428 428 31,000
2000/02/10 450 450 420 427 99,000
2000/02/09 480 480 455 458 131,000
2000/02/08 501 505 471 481 232,000
2000/02/07 544 544 501 505 1,035,000
2000/02/04 401 479 401 479 392,000
2000/02/03 407 410 398 399 98,000
2000/02/02 375 403 373 403 245,000
2000/02/01 383 384 370 375 64,000
2000/01/31 380 397 380 381 53,000
2000/01/28 356 380 356 379 59,000
2000/01/27 370 375 350 356 162,000
2000/01/26 384 399 360 365 165,000
2000/01/25 384 384 381 381 66,000
2000/01/24 383 384 373 384 17,000
2000/01/21 384 389 380 384 29,000
2000/01/20 394 395 392 394 35,000
2000/01/19 395 395 380 395 105,000
2000/01/18 360 390 360 376 422,000
2000/01/17 359 359 325 330 356,000
2000/01/14 367 367 349 354 159,000
2000/01/13 365 370 365 368 40,000
2000/01/12 385 385 370 370 48,000
2000/01/11 400 400 380 380 57,000
2000/01/07 390 399 390 399 12,000
2000/01/06 395 400 390 390 14,000
2000/01/05 400 400 380 400 16,000
2000/01/04 420 425 405 405 21,000

このページの先頭へ